First Hi-tec Enterprise Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 377.50 | 410.00 | 377.00 | 401.00 | 389.74 | 7,671,123 |
| 2026-04-27 | 375.00 | 383.00 | 351.00 | 374.50 | 363.99 | 8,427,635 |
| 2026-04-24 | 376.00 | 379.50 | 353.00 | 365.50 | 355.24 | 9,473,936 |
| 2026-04-23 | 419.00 | 421.00 | 376.50 | 376.50 | 365.93 | 12,511,103 |
| 2026-04-22 | 443.00 | 447.50 | 417.00 | 418.00 | 406.27 | 7,530,807 |
| 2026-04-21 | 453.00 | 463.50 | 426.50 | 438.50 | 426.19 | 10,620,096 |
| 2026-04-20 | 411.50 | 441.50 | 411.50 | 441.50 | 429.11 | 6,424,699 |
| 2026-04-17 | 398.00 | 411.50 | 390.50 | 401.50 | 390.23 | 8,650,984 |
| 2026-04-16 | 401.00 | 408.00 | 382.00 | 392.50 | 381.48 | 13,665,516 |
| 2026-04-15 | 380.00 | 396.50 | 380.00 | 396.50 | 385.37 | 10,318,200 |
| 2026-04-14 | 376.00 | 395.00 | 353.50 | 360.50 | 350.38 | 17,698,667 |
| 2026-04-13 | 337.50 | 365.00 | 337.50 | 359.50 | 349.41 | 14,052,215 |
| 2026-04-10 | 334.50 | 348.50 | 328.00 | 334.50 | 325.11 | 11,638,454 |
| 2026-04-09 | 305.00 | 329.00 | 298.00 | 327.00 | 317.82 | 9,870,185 |
| 2026-04-08 | 285.00 | 306.00 | 285.00 | 305.00 | 296.44 | 7,660,431 |
| 2026-04-07 | 281.00 | 283.00 | 273.50 | 278.50 | 270.68 | 2,602,367 |
| 2026-04-02 | 285.00 | 287.00 | 274.50 | 276.50 | 268.74 | 3,212,398 |
| 2026-04-01 | 281.00 | 284.50 | 277.50 | 282.50 | 274.57 | 3,121,394 |
| 2026-03-31 | 290.00 | 296.50 | 268.00 | 268.00 | 260.48 | 5,939,407 |
| 2026-03-30 | 297.00 | 310.00 | 291.00 | 292.50 | 284.29 | 4,289,280 |
| 2026-03-27 | 295.50 | 305.50 | 287.00 | 304.00 | 295.47 | 5,659,767 |
| 2026-03-26 | 287.50 | 311.00 | 285.00 | 301.00 | 292.55 | 9,030,582 |
| 2026-03-25 | 281.50 | 293.00 | 281.50 | 287.00 | 278.94 | 2,481,497 |
| 2026-03-24 | 290.50 | 294.00 | 270.00 | 275.50 | 267.77 | 3,286,569 |
| 2026-03-23 | 288.50 | 297.00 | 280.50 | 285.00 | 277.00 | 4,093,542 |
| 2026-03-20 | 297.00 | 311.50 | 288.00 | 306.00 | 297.41 | 8,957,995 |
| 2026-03-19 | 275.00 | 300.00 | 271.00 | 291.50 | 283.32 | 6,333,023 |
| 2026-03-18 | 275.50 | 280.50 | 272.00 | 275.00 | 267.28 | 1,679,803 |
| 2026-03-17 | 274.00 | 281.50 | 270.00 | 272.50 | 264.85 | 2,042,530 |
| 2026-03-16 | 276.00 | 277.50 | 269.00 | 274.00 | 266.31 | 1,245,500 |
| 2026-03-13 | 259.00 | 277.50 | 257.00 | 275.00 | 267.28 | 2,989,058 |
| 2026-03-12 | 267.50 | 272.00 | 262.00 | 264.00 | 256.59 | 1,796,404 |
| 2026-03-11 | 269.00 | 277.50 | 265.50 | 265.50 | 258.05 | 2,788,165 |
| 2026-03-10 | 252.00 | 262.50 | 249.50 | 261.50 | 254.16 | 4,603,554 |
| 2026-03-09 | 246.00 | 250.00 | 243.50 | 243.50 | 236.67 | 2,390,345 |
| 2026-03-06 | 273.50 | 282.50 | 268.00 | 270.50 | 262.91 | 2,504,142 |
| 2026-03-05 | 272.00 | 283.50 | 269.00 | 274.50 | 266.79 | 3,811,392 |
| 2026-03-04 | 275.00 | 275.00 | 257.50 | 262.00 | 254.65 | 5,112,004 |
| 2026-03-03 | 288.00 | 293.00 | 276.50 | 279.00 | 271.17 | 3,200,207 |
| 2026-03-02 | 283.50 | 295.50 | 280.00 | 286.50 | 278.46 | 2,876,121 |
| 2026-02-26 | 294.50 | 297.50 | 291.00 | 292.00 | 283.80 | 1,543,726 |
| 2026-02-25 | 302.00 | 303.00 | 291.00 | 294.50 | 286.23 | 2,237,071 |
| 2026-02-24 | 296.00 | 305.00 | 294.00 | 299.50 | 291.09 | 2,942,134 |
| 2026-02-23 | 315.00 | 315.50 | 288.00 | 296.00 | 287.69 | 6,689,746 |
| 2026-02-11 | 316.00 | 329.50 | 310.50 | 311.00 | 302.27 | 9,466,267 |
| 2026-02-10 | 312.00 | 316.00 | 306.00 | 311.50 | 302.76 | 3,043,714 |
| 2026-02-09 | 301.00 | 316.50 | 295.00 | 309.00 | 300.33 | 3,313,911 |
| 2026-02-06 | 303.50 | 303.50 | 287.00 | 289.50 | 281.37 | 2,961,299 |
| 2026-02-05 | 308.00 | 315.00 | 303.50 | 306.00 | 297.41 | 2,060,097 |
| 2026-02-04 | 297.50 | 316.00 | 294.00 | 311.00 | 302.27 | 4,140,836 |
| 2026-02-03 | 290.00 | 303.50 | 288.50 | 300.00 | 291.58 | 2,434,233 |
| 2026-02-02 | 292.50 | 294.50 | 282.00 | 282.00 | 274.08 | 3,088,618 |
| 2026-01-30 | 306.50 | 306.50 | 295.00 | 298.00 | 289.64 | 1,964,721 |
| 2026-01-29 | 319.00 | 319.00 | 303.00 | 308.00 | 299.35 | 2,321,513 |
| 2026-01-28 | 310.00 | 317.50 | 308.00 | 316.00 | 307.13 | 2,959,514 |
| 2026-01-27 | 313.00 | 314.50 | 308.00 | 309.00 | 300.33 | 2,069,773 |
| 2026-01-26 | 296.50 | 312.00 | 296.50 | 310.50 | 301.78 | 4,240,005 |
| 2026-01-23 | 304.00 | 304.00 | 295.50 | 296.00 | 287.69 | 1,568,368 |
| 2026-01-22 | 297.00 | 303.00 | 295.00 | 298.50 | 290.12 | 1,830,202 |
| 2026-01-21 | 294.50 | 303.50 | 291.00 | 292.50 | 284.29 | 2,390,302 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-22 | 7.1999 TWD |
| 2025-07-25 | 2.2000 TWD |
| 2024-07-26 | 4.1000 TWD |
| 2023-07-21 | 3.3000 TWD |
| 2022-07-19 | 3.6000 TWD |
| 2021-08-11 | 2.5000 TWD |
| 2020-07-16 | 2.2709 TWD |
| 2019-07-23 | 2.7646 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.